北巴传媒 sh.600386
3.94
+0.77%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.47 | 4.52 | 4.45 | 4.48 | 0.00% | 0.59 | 1.63% |
| 2026-02-12 | 4.57 | 4.60 | 4.42 | 4.48 | -1.97% | 1.16 | 3.22% |
| 2026-02-11 | 4.69 | 4.69 | 4.57 | 4.57 | -2.77% | 0.92 | 2.47% |
| 2026-02-10 | 4.66 | 4.75 | 4.62 | 4.70 | +0.86% | 1.01 | 2.68% |
| 2026-02-09 | 4.63 | 4.67 | 4.61 | 4.66 | +0.65% | 0.50 | 1.33% |
| 2026-02-06 | 4.65 | 4.67 | 4.60 | 4.63 | -0.64% | 0.47 | 1.26% |
| 2026-02-05 | 4.67 | 4.70 | 4.62 | 4.66 | -0.21% | 0.45 | 1.20% |
| 2026-02-04 | 4.56 | 4.67 | 4.55 | 4.67 | +1.97% | 0.65 | 1.74% |
| 2026-02-03 | 4.60 | 4.68 | 4.57 | 4.58 | +0.44% | 0.50 | 1.35% |
| 2026-02-02 | 4.56 | 4.63 | 4.53 | 4.56 | -0.22% | 0.58 | 1.56% |
| 2026-01-30 | 4.56 | 4.64 | 4.51 | 4.57 | 0.00% | 0.53 | 1.45% |
| 2026-01-29 | 4.58 | 4.66 | 4.53 | 4.57 | -0.44% | 0.47 | 1.27% |
| 2026-01-28 | 4.56 | 4.62 | 4.52 | 4.59 | +0.44% | 0.50 | 1.36% |
| 2026-01-27 | 4.63 | 4.63 | 4.48 | 4.57 | -1.51% | 0.50 | 1.36% |
| 2026-01-26 | 4.66 | 4.67 | 4.55 | 4.64 | -0.43% | 0.65 | 1.76% |
| 2026-01-23 | 4.60 | 4.67 | 4.56 | 4.66 | +1.30% | 0.51 | 1.38% |
| 2026-01-22 | 4.55 | 4.60 | 4.52 | 4.60 | +1.10% | 0.39 | 1.07% |
| 2026-01-21 | 4.55 | 4.57 | 4.48 | 4.55 | -0.22% | 0.41 | 1.11% |
| 2026-01-20 | 4.56 | 4.59 | 4.52 | 4.56 | -0.22% | 0.52 | 1.41% |
| 2026-01-19 | 4.54 | 4.60 | 4.50 | 4.57 | +0.44% | 0.42 | 1.14% |